First Trust Global Funds Public Limited Company FT Nasdaq Green Energy U...

(QCLN)
Sector: n/a
1,071.20p
11.50p 1.09
Last updated: 13:24:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,013.40p 1,059.70p 1,031.00p 1,035.70p 92
21/11/2024 1,013.40p 1,036.60p 1,014.00p 1,035.70p 1,317
20/11/2024 1,013.40p 1,021.40p 1,008.26p 1,009.70p 2,333
19/11/2024 1,008.60p 1,022.00p 1,003.92p 1,018.40p 499
18/11/2024 1,013.00p 1,024.00p 1,010.39p 1,024.00p 331
15/11/2024 1,020.40p 1,015.49p 996.12p 1,001.15p 241
14/11/2024 1,020.40p 1,029.20p 1,001.15p 1,001.15p 483
13/11/2024 1,044.40p 1,038.80p 1,018.02p 1,033.30p 2,920
12/11/2024 1,044.40p 1,053.60p 1,014.00p 1,017.10p 327
11/11/2024 1,031.00p 1,042.60p 1,022.00p 1,040.90p 6,664
08/11/2024 1,011.80p 1,020.20p 999.00p 1,005.10p 2,665
07/11/2024 1,005.00p 1,017.60p 1,001.20p 1,015.00p 2,813
06/11/2024 1,068.60p 1,068.60p 977.00p 1,005.10p 8,928
05/11/2024 1,026.60p 1,026.60p 1,004.40p 1,018.10p 2,856
04/11/2024 1,005.60p 1,029.80p 992.00p 1,024.70p 609
01/11/2024 995.60p 1,001.30p 992.40p 1,001.30p 215
31/10/2024 993.20p 998.90p 983.40p 997.80p 704
30/10/2024 1,000.60p 1,012.80p 999.47p 1,004.80p 230
29/10/2024 1,000.60p 1,027.20p 1,010.60p 1,010.60p 76
28/10/2024 1,000.60p 1,033.60p 1,012.00p 1,033.60p 36
25/10/2024 1,000.60p 1,015.00p 995.00p 1,010.90p 249
24/10/2024 978.50p 991.14p 980.25p 974.30p 392
23/10/2024 978.50p 987.60p 974.30p 974.30p 158
22/10/2024 984.00p 992.90p 984.00p 982.20p 480
21/10/2024 994.10p 1,004.34p 981.50p 982.20p 1,029
18/10/2024 1,020.20p 1,007.00p 995.30p 1,000.05p 223
17/10/2024 1,020.20p 1,029.80p 1,009.10p 1,009.10p 427
16/10/2024 1,023.20p 1,018.90p 1,007.80p 1,018.90p 19
15/10/2024 1,023.20p 1,029.80p 1,007.60p 1,007.60p 4
14/10/2024 1,023.20p 1,030.00p 1,019.15p 1,023.10p 361
11/10/2024 1,023.20p 1,020.60p 1,000.11p 1,020.60p 329
10/10/2024 1,023.20p 1,041.29p 1,013.80p 1,013.80p 72
09/10/2024 1,023.20p 1,040.37p 1,024.20p 1,039.10p 871
08/10/2024 1,023.20p 1,041.00p 1,021.90p 1,021.90p 2,673
07/10/2024 1,033.40p 1,044.60p 1,025.80p 1,030.70p 7,517
04/10/2024 1,051.60p 1,034.35p 1,018.80p 1,027.50p 1,418
03/10/2024 1,051.60p 1,021.20p 1,014.70p 1,014.70p 168
02/10/2024 1,051.60p 1,021.40p 1,005.00p 1,013.00p 1,009
01/10/2024 1,051.60p 1,044.40p 1,015.20p 1,025.50p 136
30/09/2024 1,051.60p 1,051.80p 1,040.80p 1,040.80p 202
27/09/2024 1,023.80p 1,052.10p 1,033.46p 1,052.10p 288
26/09/2024 1,023.80p 1,025.00p 1,013.80p 1,019.20p 985
25/09/2024 1,006.80p 1,022.60p 1,011.19p 1,012.80p 10,122
24/09/2024 1,006.80p 1,030.40p 1,021.65p 1,024.10p 136
23/09/2024 1,006.80p 1,017.00p 991.30p 1,013.80p 158
20/09/2024 1,006.80p 1,031.80p 1,006.80p 1,006.80p 670
19/09/2024 1,039.00p 1,059.40p 1,034.00p 1,040.10p 3,959
18/09/2024 1,020.80p 1,030.20p 1,020.80p 1,022.60p 139
17/09/2024 1,015.00p 1,040.10p 1,013.08p 1,040.10p 141
16/09/2024 1,015.00p 1,018.31p 1,004.00p 1,008.20p 306
13/09/2024 1,025.20p 1,025.20p 1,007.69p 1,011.90p 1,878
12/09/2024 969.10p 1,027.20p 1,009.40p 991.30p 33
11/09/2024 969.10p 992.40p 969.10p 954.80p 7,361
10/09/2024 973.00p 958.00p 954.80p 954.80p 54
09/09/2024 973.00p 973.80p 950.90p 960.40p 5,773
06/09/2024 956.40p 978.50p 955.65p 955.65p 53
05/09/2024 988.10p 1,004.36p 985.20p 985.20p 6,470
04/09/2024 1,027.00p 1,002.40p 952.50p 993.60p 63
03/09/2024 1,027.00p 1,041.00p 993.60p 996.45p 279
02/09/2024 1,027.00p 1,035.40p 1,025.31p 1,025.90p 552
30/08/2024 1,027.00p 1,037.80p 1,024.40p 1,025.90p 1,905
29/08/2024 1,013.80p 1,031.60p 1,013.80p 1,030.40p 319
28/08/2024 1,006.40p 1,033.60p 1,010.90p 1,010.90p 135
27/08/2024 1,006.40p 1,046.80p 1,022.20p 1,022.50p 49
26/08/2024 1,018.60p 1,023.20p 1,013.80p 1,013.80p 1
23/08/2024 1,018.60p 1,023.20p 1,013.80p 1,013.80p 1
22/08/2024 1,018.60p 1,023.20p 1,013.80p 1,013.80p 1
21/08/2024 1,018.60p 1,022.80p 1,014.11p 1,022.80p 683
20/08/2024 1,018.60p 1,040.10p 1,012.80p 1,012.80p 23
19/08/2024 1,018.60p 1,029.60p 1,011.60p 1,029.60p 134
16/08/2024 1,014.80p 1,022.75p 1,009.30p 1,009.30p 1,845
15/08/2024 1,014.80p 1,017.20p 977.70p 1,016.90p 237
14/08/2024 980.30p 1,003.00p 980.30p 987.90p 167
13/08/2024 984.10p 988.70p 968.99p 988.70p 557
12/08/2024 984.10p 990.50p 972.55p 972.55p 5,000
09/08/2024 1,006.60p 1,002.40p 978.90p 978.90p 526
08/08/2024 1,006.60p 997.80p 957.60p 997.80p 40
07/08/2024 1,006.60p 1,006.60p 994.79p 1,001.15p 93
06/08/2024 990.60p 1,001.20p 980.95p 980.95p 2,564
05/08/2024 950.90p 990.10p 932.82p 987.50p 1,746
02/08/2024 1,046.20p 1,048.80p 998.80p 1,008.40p 1,440
01/08/2024 1,114.60p 1,114.60p 1,079.10p 1,100.30p 3,673
31/07/2024 1,075.40p 1,100.30p 1,085.90p 1,100.30p 6
30/07/2024 1,075.40p 1,098.00p 1,075.40p 1,078.00p 162
29/07/2024 1,064.40p 1,102.60p 1,092.10p 1,092.10p 242
26/07/2024 1,064.40p 1,096.60p 1,079.20p 1,081.30p 100
25/07/2024 1,064.40p 1,084.73p 1,060.21p 1,081.30p 2,073
24/07/2024 1,082.40p 1,098.40p 1,082.40p 1,087.00p 809
23/07/2024 1,111.80p 1,115.20p 1,104.61p 1,111.80p 591
22/07/2024 1,093.40p 1,108.58p 1,093.40p 1,098.70p 1,278
19/07/2024 1,086.60p 1,106.57p 1,081.80p 1,081.80p 2,777
18/07/2024 1,127.80p 1,135.20p 1,123.60p 1,123.60p 2,216
17/07/2024 1,151.40p 1,164.60p 1,131.50p 1,131.50p 648
16/07/2024 1,157.80p 1,141.62p 1,131.44p 1,140.30p 303
15/07/2024 1,157.80p 1,183.00p 1,132.12p 1,136.10p 37,834
12/07/2024 1,126.40p 1,154.00p 1,121.88p 1,154.00p 6,452
11/07/2024 1,133.00p 1,138.40p 1,101.03p 1,131.40p 1,639
10/07/2024 1,093.80p 1,099.80p 1,088.57p 1,094.20p 1,352
09/07/2024 1,093.80p 1,101.40p 1,080.30p 1,080.30p 134
08/07/2024 1,068.00p 1,090.10p 1,065.80p 1,090.10p 3,260
05/07/2024 1,071.40p 1,089.00p 1,071.40p 1,072.00p 544
04/07/2024 1,050.80p 1,087.20p 1,076.79p 1,078.30p 161
03/07/2024 1,050.80p 1,073.80p 1,050.40p 1,073.80p 17,617
02/07/2024 1,046.20p 1,049.49p 1,028.31p 1,048.30p 1,006
01/07/2024 1,053.00p 1,053.20p 1,037.60p 1,037.70p 362
28/06/2024 1,053.00p 1,080.60p 1,053.00p 1,054.00p 964
27/06/2024 1,056.80p 1,065.60p 1,050.16p 1,050.80p 2,905
26/06/2024 1,056.80p 1,072.45p 1,056.80p 1,059.70p 1,983
25/06/2024 1,047.00p 1,056.00p 1,042.80p 1,042.80p 3,965
24/06/2024 1,048.40p 1,055.60p 1,048.40p 1,051.90p 40
21/06/2024 1,078.00p 1,060.46p 1,053.40p 1,053.40p 2
20/06/2024 1,078.00p 1,082.20p 1,061.10p 1,061.10p 5,578
19/06/2024 1,076.00p 1,078.13p 1,063.00p 1,066.20p 5,662
18/06/2024 1,082.80p 1,089.40p 1,071.54p 1,083.80p 763
17/06/2024 1,097.60p 1,111.20p 1,071.00p 1,073.10p 667
14/06/2024 1,105.40p 1,132.69p 1,104.80p 1,104.80p 2,424
13/06/2024 1,151.00p 1,163.48p 1,132.20p 1,132.20p 60
12/06/2024 1,151.00p 1,156.30p 1,129.60p 1,156.30p 1,713
11/06/2024 1,120.80p 1,138.20p 1,119.80p 1,124.20p 708
10/06/2024 1,116.60p 1,125.70p 1,104.40p 1,125.70p 253
07/06/2024 1,123.80p 1,130.80p 1,119.80p 1,119.80p 60
06/06/2024 1,123.80p 1,145.60p 1,106.00p 1,127.20p 1,273
05/06/2024 1,120.80p 1,133.20p 1,118.89p 1,133.20p 15
04/06/2024 1,120.80p 1,140.20p 1,110.60p 1,110.60p 1,231
03/06/2024 1,128.40p 1,154.60p 1,137.90p 1,137.90p 662
31/05/2024 1,128.40p 1,148.40p 1,119.70p 1,119.70p 1,785
30/05/2024 1,128.40p 1,137.40p 1,116.95p 1,137.40p 703
29/05/2024 1,151.20p 1,132.61p 1,121.18p 1,127.40p 6,305
28/05/2024 1,151.20p 1,161.40p 1,134.20p 1,150.70p 3,770
27/05/2024 1,123.20p 1,135.40p 1,093.84p 1,133.70p 1,926